Madison Square Garden Entertainment Corp. (MSGE)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

115.61+5.91 (+5.39%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar. 05, 2021	110.49	116.71	107.29	115.61	115.61	372,400
Mar. 04, 2021	112.59	114.39	108.66	109.70	109.70	241,400
Mar. 03, 2021	106.98	112.59	105.40	112.02	112.02	300,300
Mar. 02, 2021	110.98	112.67	104.25	107.46	107.46	694,000
Mar. 01, 2021	110.00	114.21	107.59	109.77	109.77	374,600
Feb. 26, 2021	104.15	110.83	101.27	107.77	107.77	298,500
Feb. 25, 2021	104.87	106.57	100.10	100.71	100.71	228,500
Feb. 24, 2021	96.62	104.69	96.62	104.02	104.02	291,000
Feb. 23, 2021	96.49	97.93	92.51	96.25	96.25	137,000
Feb. 22, 2021	95.29	99.66	95.00	96.31	96.31	150,900
Feb. 19, 2021	96.66	96.81	94.53	95.60	95.60	95,300
Feb. 18, 2021	95.83	96.60	93.19	96.21	96.21	99,900
Feb. 17, 2021	93.25	96.76	93.18	95.94	95.94	93,700
Feb. 16, 2021	98.11	98.11	93.13	94.33	94.33	238,800
Feb. 12, 2021	102.11	102.45	94.01	97.02	97.02	196,000
Feb. 11, 2021	101.13	103.41	101.02	101.69	101.69	125,800
Feb. 10, 2021	99.46	103.23	98.07	101.34	101.34	168,600
Feb. 09, 2021	97.98	100.23	96.63	99.59	99.59	73,100
Feb. 08, 2021	98.09	99.24	96.44	98.44	98.44	70,100
Feb. 05, 2021	100.97	101.75	98.70	98.89	98.89	119,600
Feb. 04, 2021	97.75	100.26	96.87	100.14	100.14	160,700
Feb. 03, 2021	96.92	97.92	95.18	96.38	96.38	114,500
Feb. 02, 2021	94.32	98.17	93.22	96.36	96.36	127,200
Feb. 01, 2021	91.60	94.45	89.00	93.82	93.82	329,700
Jan. 29, 2021	90.06	91.92	86.82	88.75	88.75	242,100
Jan. 28, 2021	91.07	91.99	88.00	90.89	90.89	229,300
Jan. 27, 2021	93.00	93.54	89.28	89.50	89.50	215,800
Jan. 26, 2021	96.66	97.90	93.62	93.96	93.96	158,000
Jan. 25, 2021	97.63	98.45	93.01	96.43	96.43	196,400
Jan. 22, 2021	99.13	99.82	97.03	98.01	98.01	80,700
Jan. 21, 2021	100.16	100.85	97.02	99.26	99.26	166,900
Jan. 20, 2021	102.21	102.44	98.49	99.26	99.26	124,000
Jan. 19, 2021	97.58	101.75	96.19	101.50	101.50	218,800
Jan. 15, 2021	97.05	98.96	93.50	97.90	97.90	231,600
Jan. 14, 2021	97.50	99.10	96.94	97.28	97.28	111,300
Jan. 13, 2021	98.12	98.99	95.09	96.19	96.19	177,800
Jan. 12, 2021	101.45	101.63	97.93	98.01	98.01	164,700
Jan. 11, 2021	99.89	105.38	99.50	101.51	101.51	182,600
Jan. 08, 2021	103.04	103.13	98.42	100.99	100.99	181,600
Jan. 07, 2021	102.50	111.46	102.18	102.26	102.26	358,900
Jan. 06, 2021	99.00	105.00	98.85	102.50	102.50	633,500
Jan. 05, 2021	99.00	102.89	97.79	98.05	98.05	426,700
Jan. 04, 2021	104.17	104.93	98.13	100.24	100.24	532,000
Dec. 31, 2020	104.86	105.70	101.45	105.04	105.04	216,300
Dec. 30, 2020	99.30	106.63	99.00	104.68	104.68	467,000
Dec. 29, 2020	97.00	99.94	96.00	98.10	98.10	444,500
Dec. 28, 2020	89.43	101.49	88.43	94.85	94.85	982,900
Dec. 24, 2020	89.00	89.05	87.10	88.21	88.21	63,600
Dec. 23, 2020	85.78	88.76	85.78	88.28	88.28	214,700
Dec. 22, 2020	81.33	86.81	81.33	85.27	85.27	332,200
Dec. 21, 2020	81.21	82.25	79.91	81.34	81.34	517,600
Dec. 18, 2020	80.45	81.05	79.10	80.75	80.75	409,300
Dec. 17, 2020	80.35	81.54	79.55	80.18	80.18	212,600
Dec. 16, 2020	79.97	80.07	79.00	79.53	79.53	208,700
Dec. 15, 2020	77.67	80.00	76.18	79.17	79.17	880,900
Dec. 14, 2020	78.31	79.61	77.70	77.70	77.70	250,400
Dec. 11, 2020	77.37	78.66	77.29	78.25	78.25	114,100
Dec. 10, 2020	79.25	80.74	77.93	77.94	77.94	94,000
Dec. 09, 2020	80.60	80.60	79.26	79.99	79.99	202,700
Dec. 08, 2020	79.95	81.00	79.38	79.97	79.97	116,700
Dec. 07, 2020	79.79	81.04	78.59	80.46	80.46	291,200
Dec. 04, 2020	79.54	81.46	78.94	79.92	79.92	391,100
Dec. 03, 2020	79.42	79.98	78.33	79.10	79.10	227,000
Dec. 02, 2020	77.81	79.30	76.78	79.15	79.15	281,600
Dec. 01, 2020	76.03	78.10	74.78	77.38	77.38	415,900
Nov. 30, 2020	76.70	76.70	74.50	76.01	76.01	233,500
Nov. 27, 2020	78.68	79.64	76.00	77.00	77.00	70,400
Nov. 25, 2020	78.78	80.34	77.53	78.67	78.67	278,600
Nov. 24, 2020	79.64	81.71	79.15	81.38	81.38	191,200
Nov. 23, 2020	76.57	79.79	75.99	79.36	79.36	197,800
Nov. 20, 2020	77.23	77.61	75.08	76.07	76.07	86,600
Nov. 19, 2020	76.95	78.02	76.22	77.37	77.37	54,300
Nov. 18, 2020	78.13	79.85	76.61	77.00	77.00	86,900
Nov. 17, 2020	79.00	79.74	76.22	78.49	78.49	118,800
Nov. 16, 2020	80.83	82.00	79.50	80.25	80.25	80,200
Nov. 13, 2020	77.01	79.97	76.68	79.45	79.45	88,500
Nov. 12, 2020	75.16	77.09	74.44	76.68	76.68	71,600
Nov. 11, 2020	79.27	79.48	75.02	75.59	75.59	130,100
Nov. 10, 2020	82.26	82.26	78.36	79.62	79.62	116,300
Nov. 09, 2020	80.08	85.71	80.00	82.41	82.41	683,200
Nov. 06, 2020	71.27	71.44	68.93	69.59	69.59	39,900
Nov. 05, 2020	68.47	71.99	68.47	70.59	70.59	285,800
Nov. 04, 2020	69.30	70.52	67.88	67.97	67.97	87,700
Nov. 03, 2020	65.56	70.23	65.13	70.05	70.05	106,100
Nov. 02, 2020	65.00	65.74	64.50	65.15	65.15	102,500
Oct. 30, 2020	65.32	65.67	64.32	65.00	65.00	180,800
Oct. 29, 2020	66.78	67.64	65.24	65.60	65.60	109,000
Oct. 28, 2020	66.53	67.48	65.75	67.03	67.03	74,300
Oct. 27, 2020	69.37	69.37	66.55	67.61	67.61	81,500
Oct. 26, 2020	69.84	70.05	68.49	69.20	69.20	70,700
Oct. 23, 2020	70.10	70.59	69.18	70.34	70.34	196,600
Oct. 22, 2020	70.00	70.54	69.83	70.00	70.00	143,000
Oct. 21, 2020	70.03	70.13	69.18	69.94	69.94	98,900
Oct. 20, 2020	66.99	69.92	66.96	69.80	69.80	111,700
Oct. 19, 2020	69.31	69.31	65.59	67.05	67.05	134,500
Oct. 16, 2020	68.00	69.06	67.60	68.94	68.94	90,900
Oct. 15, 2020	66.93	68.56	66.09	68.06	68.06	100,900
Oct. 14, 2020	69.91	70.46	67.07	67.56	67.56	139,500
Oct. 13, 2020	69.53	70.00	69.14	69.99	69.99	41,200
Oct. 12, 2020	69.53	70.65	69.53	69.80	69.80	109,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,380.96+255.26(+1.41%)

S&P 5003,841.94+73.47(+1.95%)

DOW31,496.30+572.20(+1.85%)

Madison Square Garden Entertainment Corp. (MSGE)

S&P/TSX
18,380.96
+255.26(+1.41%)

S&P 500
3,841.94
+73.47(+1.95%)

DOW
31,496.30
+572.20(+1.85%)